Canaan Inc ADR (CAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	637.877	-0,40%	2,50	2,45	2,55	2,48
18/05/2023	812.454	-4,96%	2,63	2,48	2,63	2,49
17/05/2023	651.791	2,34%	2,49	2,49	2,625	2,62
16/05/2023	686.010	2,81%	2,44	2,44	2,58	2,56
15/05/2023	789.469	2,89%	2,45	2,425	2,52	2,49
12/05/2023	1.047.048	-3,20%	2,45	2,345	2,46	2,42
11/05/2023	572.457	-1,96%	2,54	2,47	2,55	2,50
10/05/2023	1.291.240	3,24%	2,54	2,49	2,67	2,55
09/05/2023	710.750	-0,80%	2,50	2,44	2,51	2,47
08/05/2023	719.769	-4,60%	2,53	2,47	2,57	2,49
05/05/2023	1.203.756	-1,90%	2,70	2,57	2,74	2,6292
04/05/2023	752.109	-0,37%	2,73	2,66	2,79	2,68
03/05/2023	538.929	-2,89%	2,77	2,67	2,8093	2,69
02/05/2023	607.139	0,73%	2,73	2,685	2,775	2,77
01/05/2023	1.270.308	-2,48%	2,70	2,69	2,855	2,75
28/04/2023	3.507.786	8,66%	2,49	2,4701	2,83	2,76
27/04/2023	664.847	1,60%	2,54	2,45	2,54	2,54
26/04/2023	938.717	4,17%	2,53	2,455	2,60	2,50
25/04/2023	1.326.126	-4,00%	2,49	2,37	2,51	2,40
24/04/2023	746.889	-4,58%	2,58	2,475	2,5896	2,50
21/04/2023	384.469	-0,76%	2,63	2,575	2,64	2,62
20/04/2023	448.142	-3,30%	2,68	2,6125	2,725	2,64
19/04/2023	1.271.964	-6,19%	2,81	2,645	2,83	2,73
18/04/2023	861.082	0,35%	2,98	2,85	3,04	2,91
17/04/2023	1.132.352	-7,05%	2,98	2,85	3,00	2,90
14/04/2023	900.391	0,00%	3,16	3,02	3,19	3,12
13/04/2023	2.248.826	8,71%	2,88	2,88	3,19	3,12
12/04/2023	1.039.752	-1,71%	2,92	2,81	2,96	2,87
11/04/2023	3.177.816	12,74%	2,72	2,69	2,975	2,92
10/04/2023	1.037.526	4,02%	2,50	2,40	2,62	2,59
06/04/2023	219.622	-0,80%	2,47	2,44	2,53	2,49
05/04/2023	523.142	-2,34%	2,58	2,47	2,58	2,51
04/04/2023	431.860	-3,02%	2,65	2,535	2,655	2,57
03/04/2023	622.589	-1,85%	2,73	2,56	2,765	2,65
31/03/2023	883.918	2,27%	2,63	2,62	2,745	2,70
30/03/2023	582.636	-0,38%	2,70	2,61	2,75	2,64
29/03/2023	677.870	3,11%	2,65	2,595	2,715	2,65
28/03/2023	810.795	-4,46%	2,69	2,51	2,695	2,57
27/03/2023	811.136	-1,47%	2,75	2,615	2,76	2,69
24/03/2023	644.932	-2,15%	2,75	2,682	2,80	2,73
23/03/2023	1.524.073	1,46%	2,79	2,70	2,91	2,79
22/03/2023	820.335	-7,72%	2,95	2,75	2,985	2,75
21/03/2023	1.480.886	3,11%	2,90	2,83	3,005	2,98
20/03/2023	1.193.811	-6,17%	3,13	2,88	3,15	2,89
17/03/2023	2.369.244	5,48%	3,09	2,79	3,105	3,08
16/03/2023	648.065	-0,34%	2,93	2,79	2,9581	2,92
15/03/2023	2.781.664	2,81%	2,78	2,735	2,995	2,93
14/03/2023	2.411.570	10,47%	2,71	2,71	2,94	2,85
13/03/2023	1.491.491	10,73%	2,44	2,30	2,69	2,58
10/03/2023	1.006.059	-0,43%	2,33	2,26	2,42	2,33
09/03/2023	820.327	-6,77%	2,47	2,325	2,505	2,34
08/03/2023	803.505	-3,83%	2,57	2,475	2,61	2,51
07/03/2023	1.040.217	3,98%	2,62	2,59	2,74	2,61
06/03/2023	1.650.024	-8,39%	2,74	2,46	2,74	2,51
03/03/2023	745.273	1,86%	2,63	2,63	2,77	2,74
02/03/2023	825.820	-3,24%	2,74	2,56	2,74	2,69
01/03/2023	353.590	-0,71%	2,87	2,75	2,88	2,78
28/02/2023	713.224	2,56%	2,74	2,74	2,87	2,80
27/02/2023	471.754	-1,44%	2,82	2,72	2,8402	2,73
24/02/2023	853.260	-4,48%	2,73	2,73	2,84	2,77
23/02/2023	526.097	0,69%	2,95	2,79	2,975	2,90
22/02/2023	646.266	2,86%	2,80	2,73	2,92	2,88
21/02/2023	1.042.164	-2,34%	2,94	2,79	3,05	2,92
20/02/2023	1.369.917	1,36%	2,85	2,85	3,01	2,99
17/02/2023	1.369.917	1,36%	2,85	2,85	3,01	2,99
16/02/2023	2.926.416	-5,15%	3,09	2,94	3,18	2,95
15/02/2023	1.679.191	9,12%	2,90	2,82	3,11	3,11
14/02/2023	1.557.426	1,42%	2,82	2,73	2,93	2,85
13/02/2023	658.741	1,44%	2,77	2,70	2,8401	2,81
10/02/2023	1.240.251	-7,97%	2,98	2,73	2,995	2,77
09/02/2023	1.916.676	-6,52%	3,33	2,99	3,345	3,01
08/02/2023	556.199	-2,40%	3,34	3,22	3,42	3,26
07/02/2023	1.218.395	0,00%	3,46	3,24	3,55	3,34
06/02/2023	1.113.584	-7,22%	3,51	3,31	3,55	3,34
03/02/2023	1.773.966	-5,66%	3,68	3,525	3,881	3,67
02/02/2023	3.283.190	17,52%	3,51	3,4799	3,98	3,89
01/02/2023	1.319.359	5,41%	3,14	3,07	3,357	3,31
31/01/2023	1.477.756	2,78%	3,05	3,05	3,20	3,14
30/01/2023	1.485.866	-11,63%	3,32	3,05	3,39	3,04
27/01/2023	1.179.396	4,24%	3,30	3,25	3,5201	3,44
26/01/2023	1.293.062	5,43%	3,22	3,18	3,37	3,30
25/01/2023	1.183.114	-6,01%	3,29	3,03	3,29	3,13
24/01/2023	1.081.160	-0,89%	3,26	3,25	3,425	3,33
23/01/2023	1.710.057	7,01%	3,19	3,14	3,39	3,36
20/01/2023	1.198.523	5,37%	3,04	2,875	3,15	3,14
19/01/2023	1.266.437	2,76%	2,85	2,79	3,1199	2,98
18/01/2023	2.543.360	-6,45%	3,15	2,87	3,25	2,90
17/01/2023	3.559.486	5,09%	3,30	3,08	3,43	3,10
16/01/2023	3.102.101	6,07%	2,79	2,7685	3,1599	2,97
13/01/2023	3.102.101	6,07%	2,79	2,7685	3,1599	2,97
12/01/2023	1.746.209	12,30%	2,63	2,535	2,845	2,83
11/01/2023	1.160.627	-1,53%	2,62	2,50	2,62	2,58
10/01/2023	1.129.505	4,80%	2,50	2,392	2,625	2,62
09/01/2023	1.345.816	9,65%	2,37	2,37	2,55	2,50
06/01/2023	724.701	1,35%	2,19	2,10	2,34	2,25
05/01/2023	1.224.431	2,30%	2,12	2,03	2,27	2,22
04/01/2023	2.276.876	11,86%	1,98	1,94	2,29	2,17
03/01/2023	1.080.560	-5,83%	2,11	1,91	2,16	1,94
02/01/2023	653.122	1,95%	1,98	1,98	2,095	2,09
30/12/2022	653.122	1,95%	1,98	1,98	2,095	2,09